Skip to main content

Charles Schwab (NY: SCHW )

75.38 -0.70 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 76.32 76.70 75.18 75.38 6,542,546 -0.70(-0.92%)
Jul 11, 2024 74.97 76.44 74.70 76.08 5,796,403 +1.45(+1.94%)
Jul 10, 2024 74.35 74.73 74.06 74.63 4,526,291 +0.10(+0.13%)
Jul 09, 2024 73.03 74.89 72.95 74.53 4,973,565 +1.29(+1.76%)
Jul 08, 2024 74.20 74.51 73.11 73.24 5,338,115 +0.04(+0.05%)
Jul 05, 2024 73.87 74.15 73.15 73.20 3,232,981 -0.93(-1.25%)
Jul 03, 2024 74.25 74.61 73.80 74.13 2,502,055 -0.02(-0.03%)
Jul 02, 2024 73.25 74.18 73.22 74.15 4,925,822 +0.73(+0.99%)
Jul 01, 2024 73.97 74.17 73.27 73.42 3,902,813 -0.27(-0.37%)
Jun 28, 2024 74.00 74.21 73.10 73.69 8,997,562 +0.13(+0.18%)
Jun 27, 2024 72.78 73.62 72.51 73.56 5,565,753 +0.30(+0.41%)
Jun 26, 2024 73.57 74.06 73.18 73.26 4,683,919 -0.64(-0.87%)
Jun 25, 2024 74.30 74.35 73.49 73.90 5,892,560 -0.63(-0.85%)
Jun 24, 2024 73.36 74.97 73.19 74.53 8,340,930 +1.19(+1.62%)
Jun 21, 2024 72.58 73.58 71.93 73.34 12,278,490 +0.64(+0.88%)
Jun 20, 2024 72.54 73.02 72.18 72.70 5,785,186 -0.14(-0.19%)
Jun 18, 2024 72.76 73.14 72.44 72.84 5,868,574 +0.03(+0.04%)
Jun 17, 2024 72.91 72.92 72.03 72.81 5,689,213 -0.44(-0.60%)
Jun 14, 2024 72.49 73.49 72.11 73.25 5,756,156 -0.14(-0.19%)
Jun 13, 2024 73.52 73.70 72.71 73.39 4,147,247 -0.17(-0.23%)
Jun 12, 2024 74.55 75.00 73.49 73.56 5,587,330 +0.11(+0.15%)
Jun 11, 2024 73.77 73.87 72.62 73.45 6,048,476 -0.66(-0.89%)
Jun 10, 2024 73.44 74.18 73.14 74.11 5,337,760 +0.18(+0.24%)
Jun 07, 2024 74.00 74.87 73.72 73.93 5,371,099 -0.32(-0.43%)
Jun 06, 2024 74.46 74.60 73.73 74.25 4,669,233 -0.14(-0.19%)
Jun 05, 2024 72.42 74.67 72.33 74.39 7,010,008 +2.40(+3.33%)
Jun 04, 2024 71.83 72.54 71.65 71.99 3,887,906 -0.38(-0.53%)
Jun 03, 2024 73.21 73.31 72.04 72.37 4,364,990 -0.91(-1.24%)
May 31, 2024 71.76 73.37 71.58 73.28 8,621,651 +1.40(+1.95%)
May 30, 2024 70.73 72.00 70.60 71.88 7,079,984 +1.35(+1.91%)
May 29, 2024 69.90 70.76 69.48 70.53 5,618,002 -0.26(-0.37%)
May 28, 2024 72.09 72.09 70.56 70.79 8,485,721 -1.48(-2.05%)
May 24, 2024 72.64 73.09 72.17 72.27 6,152,174 -0.07(-0.10%)
May 23, 2024 74.59 74.73 71.69 72.34 14,675,561 -2.93(-3.89%)
May 22, 2024 78.66 79.49 75.01 75.27 13,806,005 -3.63(-4.60%)
May 21, 2024 78.50 79.34 78.08 78.90 6,067,348 +0.24(+0.31%)
May 20, 2024 78.80 79.13 78.15 78.66 5,559,366 -0.12(-0.15%)
May 17, 2024 78.30 79.22 77.77 78.78 6,467,195 +0.74(+0.95%)
May 16, 2024 78.07 78.52 77.32 78.04 7,991,678 -0.64(-0.81%)
May 15, 2024 77.42 78.79 77.38 78.68 6,600,375 +1.61(+2.09%)
May 14, 2024 75.00 77.27 74.85 77.07 9,565,976 +2.37(+3.17%)
May 13, 2024 76.17 76.41 74.67 74.70 5,486,777 -1.41(-1.85%)
May 10, 2024 75.80 76.25 75.53 76.11 5,103,043 +0.67(+0.89%)
May 09, 2024 75.99 76.34 75.44 75.44 6,091,247 -0.71(-0.93%)
May 08, 2024 75.19 76.36 75.07 76.15 5,206,935 +0.86(+1.14%)
May 07, 2024 76.74 76.80 75.16 75.29 7,361,057 -1.32(-1.72%)
May 06, 2024 76.25 76.68 75.62 76.61 4,872,163 +0.82(+1.08%)
May 03, 2024 75.83 76.22 74.92 75.79 5,432,526 +0.71(+0.94%)
May 02, 2024 75.12 75.22 74.11 75.08 5,618,197 +0.76(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.